DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/05/2008,17.09.00,33550,33555,33550,33555,14
16/05/2008,17.10.00,33555,33555,33540,33545,15
16/05/2008,17.11.00,33540,33550,33540,33545,27
16/05/2008,17.12.00,33545,33550,33520,33525,65
16/05/2008,17.13.00,33520,33530,33495,33495,55
16/05/2008,17.14.00,33495,33505,33460,33490,71
16/05/2008,17.15.00,33495,33510,33470,33480,47
16/05/2008,17.16.00,33490,33500,33485,33485,22
16/05/2008,17.17.00,33485,33500,33480,33485,40
16/05/2008,17.18.00,33490,33500,33485,33495,27
16/05/2008,17.19.00,33500,33510,33490,33495,65
16/05/2008,17.20.00,33495,33505,33490,33505,30
16/05/2008,17.21.00,33495,33505,33485,33495,62
16/05/2008,17.22.00,33490,33505,33490,33495,39
16/05/2008,17.23.00,33490,33505,33470,33485,60
16/05/2008,17.24.00,33480,33510,33480,33495,129
16/05/2008,17.25.00,33490,33510,33480,33510,42
16/05/2008,17.26.00,33510,33520,33505,33520,42
16/05/2008,17.27.00,33520,33555,33520,33555,96
16/05/2008,17.28.00,33560,33565,33535,33550,81
16/05/2008,17.29.00,33555,33580,33550,33560,219
16/05/2008,17.30.00,33560,33595,33555,33580,150
16/05/2008,17.31.00,33585,33585,33570,33585,56
16/05/2008,17.32.00,33580,33590,33575,33590,33
16/05/2008,17.33.00,33590,33595,33585,33585,32
16/05/2008,17.34.00,33595,33600,33590,33595,36
16/05/2008,17.35.00,33600,33615,33600,33615,56
16/05/2008,17.36.00,33615,33615,33610,33610,36
16/05/2008,17.37.00,33605,33610,33595,33595,18
16/05/2008,17.38.00,33600,33600,33595,33595,15
16/05/2008,17.39.00,33595,33600,33590,33600,32
19/05/2008,09.00.00,33680,33720,33660,33680,75
19/05/2008,09.01.00,33680,33690,33665,33670,61
19/05/2008,09.02.00,33670,33675,33630,33640,102
19/05/2008,09.03.00,33645,33650,33640,33650,33
19/05/2008,09.04.00,33645,33670,33640,33670,25
19/05/2008,09.05.00,33665,33675,33630,33635,83
19/05/2008,09.06.00,33630,33630,33615,33630,65
19/05/2008,09.07.00,33625,33635,33610,33610,44
19/05/2008,09.08.00,33615,33625,33615,33620,30
19/05/2008,09.09.00,33625,33650,33625,33645,28
19/05/2008,09.10.00,33640,33655,33640,33650,33
19/05/2008,09.11.00,33655,33655,33640,33640,21
19/05/2008,09.12.00,33640,33645,33640,33640,36
19/05/2008,09.13.00,33640,33640,33630,33630,18
19/05/2008,09.14.00,33635,33635,33615,33625,28
19/05/2008,09.15.00,33620,33620,33595,33595,49
19/05/2008,09.16.00,33600,33600,33580,33580,33
19/05/2008,09.17.00,33590,33595,33580,33595,18
19/05/2008,09.18.00,33590,33620,33585,33615,28
19/05/2008,09.19.00,33615,33625,33610,33625,30
19/05/2008,09.20.00,33625,33625,33610,33615,21
19/05/2008,09.21.00,33620,33620,33620,33620,12
19/05/2008,09.22.00,33620,33620,33605,33605,33
19/05/2008,09.23.00,33610,33630,33605,33625,38
19/05/2008,09.24.00,33625,33625,33595,33595,18
19/05/2008,09.25.00,33605,33615,33600,33605,18
19/05/2008,09.26.00,33600,33605,33595,33600,9
19/05/2008,09.27.00,33600,33600,33585,33585,19
19/05/2008,09.28.00,33580,33600,33580,33590,13
19/05/2008,09.29.00,33585,33605,33585,33600,15
19/05/2008,09.30.00,33595,33600,33595,33595,6
19/05/2008,09.31.00,33595,33600,33590,33600,14
19/05/2008,09.32.00,33600,33600,33590,33590,11
19/05/2008,09.33.00,33595,33600,33595,33595,5
19/05/2008,09.34.00,33600,33600,33600,33600,5
19/05/2008,09.35.00,33605,33610,33600,33605,19
19/05/2008,09.36.00,33600,33600,33585,33595,30
19/05/2008,09.37.00,33590,33590,33575,33580,26
19/05/2008,09.38.00,33580,33580,33575,33575,15
19/05/2008,09.39.00,33575,33575,33560,33565,31
19/05/2008,09.40.00,33565,33570,33560,33570,18
19/05/2008,09.41.00,33570,33575,33565,33575,15
19/05/2008,09.42.00,33575,33585,33575,33585,18
19/05/2008,09.43.00,33585,33595,33585,33595,10
19/05/2008,09.44.00,33600,33600,33590,33590,27
19/05/2008,09.45.00,33590,33590,33585,33585,9
19/05/2008,09.46.00,33585,33585,33570,33575,22
19/05/2008,09.47.00,33575,33585,33565,33585,28
19/05/2008,09.48.00,33590,33595,33590,33595,8
19/05/2008,09.49.00,33595,33600,33595,33595,9
19/05/2008,09.50.00,33600,33600,33595,33600,7
19/05/2008,09.51.00,33600,33620,33595,33620,40
19/05/2008,09.52.00,33620,33625,33615,33625,25
19/05/2008,09.53.00,33625,33635,33615,33635,42
19/05/2008,09.54.00,33640,33665,33640,33655,59
19/05/2008,09.55.00,33660,33665,33660,33660,30
19/05/2008,09.56.00,33655,33665,33650,33660,14
19/05/2008,09.57.00,33655,33655,33655,33655,11
19/05/2008,09.58.00,33660,33660,33650,33650,4
19/05/2008,09.59.00,33655,33660,33650,33660,8
19/05/2008,10.00.00,33660,33660,33650,33650,7
19/05/2008,10.01.00,33650,33665,33650,33665,18
19/05/2008,10.02.00,33665,33685,33665,33685,44
19/05/2008,10.03.00,33680,33685,33665,33665,38
19/05/2008,10.04.00,33665,33665,33660,33665,12
19/05/2008,10.05.00,33665,33665,33665,33665,7
19/05/2008,10.06.00,33670,33670,33660,33660,12
19/05/2008,10.07.00,33665,33665,33655,33655,13
19/05/2008,10.08.00,33655,33665,33655,33665,5
19/05/2008,10.09.00,33670,33675,33665,33675,20
19/05/2008,10.10.00,33675,33680,33675,33680,11
19/05/2008,10.11.00,33685,33690,33680,33680,34
19/05/2008,10.12.00,33680,33680,33675,33680,10
19/05/2008,10.13.00,33685,33690,33675,33675,22
19/05/2008,10.14.00,33675,33685,33675,33685,9
19/05/2008,10.15.00,33685,33685,33675,33680,13
19/05/2008,10.16.00,33675,33675,33660,33660,29
19/05/2008,10.17.00,33660,33665,33655,33660,15
19/05/2008,10.18.00,33655,33655,33635,33635,58
19/05/2008,10.19.00,33635,33635,33630,33635,34
19/05/2008,10.20.00,33635,33635,33630,33630,21
19/05/2008,10.21.00,33630,33635,33625,33630,17
19/05/2008,10.22.00,33630,33645,33630,33645,19
19/05/2008,10.23.00,33640,33645,33635,33635,11
19/05/2008,10.24.00,33635,33640,33620,33640,41
19/05/2008,10.25.00,33640,33640,33640,33640,5
19/05/2008,10.26.00,33640,33655,33640,33655,13
19/05/2008,10.27.00,33655,33660,33655,33660,11
19/05/2008,10.28.00,33665,33665,33655,33655,5
19/05/2008,10.29.00,33660,33660,33635,33635,22
19/05/2008,10.30.00,33635,33640,33620,33635,42
19/05/2008,10.31.00,33635,33635,33630,33630,10
19/05/2008,10.32.00,33625,33630,33615,33630,25
19/05/2008,10.33.00,33635,33645,33635,33645,18
19/05/2008,10.34.00,33645,33650,33640,33640,11
19/05/2008,10.35.00,33650,33660,33650,33660,10
19/05/2008,10.36.00,33660,33660,33640,33645,10
19/05/2008,10.37.00,33640,33650,33640,33650,6
19/05/2008,10.38.00,33650,33650,33650,33650,2
19/05/2008,10.39.00,33645,33665,33645,33660,19
19/05/2008,10.40.00,33650,33655,33650,33655,16
19/05/2008,10.41.00,33655,33655,33645,33645,3
19/05/2008,10.42.00,33650,33650,33650,33650,4
19/05/2008,10.43.00,33655,33655,33645,33645,7
19/05/2008,10.44.00,33645,33645,33640,33645,4
19/05/2008,10.45.00,33640,33640,33630,33630,25
19/05/2008,10.46.00,33630,33640,33625,33640,21
19/05/2008,10.47.00,33635,33640,33630,33640,12
19/05/2008,10.48.00,33640,33640,33640,33640,2
19/05/2008,10.49.00,33635,33635,33620,33620,25
19/05/2008,10.50.00,33620,33620,33605,33610,43
19/05/2008,10.51.00,33605,33610,33600,33600,16
19/05/2008,10.52.00,33605,33605,33580,33590,49
19/05/2008,10.53.00,33590,33600,33585,33585,23
19/05/2008,10.54.00,33585,33585,33575,33575,15
19/05/2008,10.55.00,33575,33585,33555,33580,85
19/05/2008,10.56.00,33580,33580,33570,33570,14
19/05/2008,10.57.00,33570,33570,33565,33570,15
19/05/2008,10.58.00,33570,33585,33570,33580,24
19/05/2008,10.59.00,33585,33590,33580,33590,7
19/05/2008,11.00.00,33580,33580,33560,33560,51
19/05/2008,11.01.00,33560,33565,33555,33565,40
19/05/2008,11.02.00,33565,33590,33565,33580,19
19/05/2008,11.03.00,33580,33580,33575,33575,10
19/05/2008,11.04.00,33580,33580,33580,33580,13
19/05/2008,11.05.00,33585,33585,33580,33580,4
19/05/2008,11.06.00,33580,33580,33575,33580,7
19/05/2008,11.07.00,33580,33580,33575,33580,17
19/05/2008,11.08.00,33580,33605,33580,33595,39
19/05/2008,11.09.00,33595,33595,33590,33590,4
19/05/2008,11.10.00,33595,33600,33595,33595,10
19/05/2008,11.11.00,33605,33605,33600,33605,8
19/05/2008,11.12.00,33600,33600,33590,33590,15
19/05/2008,11.13.00,33605,33605,33595,33595,3
19/05/2008,11.14.00,33590,33590,33580,33580,17
19/05/2008,11.15.00,33580,33580,33570,33575,22
19/05/2008,11.16.00,33575,33575,33575,33575,3
19/05/2008,11.17.00,33580,33585,33570,33585,28
19/05/2008,11.18.00,33585,33600,33585,33600,21
19/05/2008,11.19.00,33600,33600,33590,33590,19
19/05/2008,11.20.00,33595,33605,33595,33605,11
19/05/2008,11.21.00,33600,33600,33595,33595,2
19/05/2008,11.22.00,33595,33605,33590,33605,20
19/05/2008,11.23.00,33605,33605,33600,33600,8
19/05/2008,11.24.00,33600,33600,33595,33595,5
19/05/2008,11.25.00,33595,33600,33590,33590,10
19/05/2008,11.26.00,33585,33585,33580,33580,4
19/05/2008,11.27.00,33585,33590,33585,33590,3
19/05/2008,11.28.00,33585,33595,33585,33590,34
19/05/2008,11.29.00,33595,33600,33595,33600,29
19/05/2008,11.30.00,33600,33605,33600,33600,9
19/05/2008,11.31.00,33600,33600,33595,33595,9
19/05/2008,11.32.00,33590,33590,33585,33590,11
19/05/2008,11.33.00,33590,33590,33590,33590,3
19/05/2008,11.34.00,33590,33595,33585,33585,7
19/05/2008,11.35.00,33580,33580,33570,33575,28
19/05/2008,11.36.00,33575,33575,33545,33550,74
19/05/2008,11.37.00,33545,33550,33535,33550,61
19/05/2008,11.38.00,33550,33555,33550,33555,23
19/05/2008,11.39.00,33555,33555,33545,33545,16
19/05/2008,11.40.00,33545,33550,33535,33535,33
19/05/2008,11.41.00,33535,33540,33535,33540,5
19/05/2008,11.42.00,33540,33555,33540,33550,21
19/05/2008,11.43.00,33555,33560,33535,33540,21
19/05/2008,11.44.00,33545,33545,33535,33540,8
19/05/2008,11.45.00,33545,33545,33545,33545,17
19/05/2008,11.46.00,33545,33545,33540,33540,9
19/05/2008,11.47.00,33540,33550,33540,33545,11
19/05/2008,11.48.00,33545,33555,33545,33555,10
19/05/2008,11.49.00,33550,33555,33550,33555,9
19/05/2008,11.50.00,33550,33560,33550,33560,7
19/05/2008,11.51.00,33560,33580,33560,33575,29
19/05/2008,11.52.00,33580,33580,33575,33580,10
19/05/2008,11.53.00,33580,33580,33575,33575,14
19/05/2008,11.54.00,33575,33575,33575,33575,3
19/05/2008,11.55.00,33575,33575,33575,33575,1
19/05/2008,11.56.00,33570,33580,33565,33570,27
19/05/2008,11.57.00,33570,33570,33565,33565,10
19/05/2008,11.58.00,33560,33570,33560,33570,7
19/05/2008,11.59.00,33570,33570,33570,33570,2
19/05/2008,12.00.00,33570,33580,33570,33580,12
19/05/2008,12.01.00,33580,33590,33580,33585,16
19/05/2008,12.02.00,33590,33595,33585,33595,20
19/05/2008,12.03.00,33595,33600,33595,33595,37
19/05/2008,12.04.00,33590,33595,33590,33590,9
19/05/2008,12.05.00,33590,33590,33590,33590,4
19/05/2008,12.06.00,33585,33585,33585,33585,7
19/05/2008,12.07.00,33580,33580,33580,33580,6
19/05/2008,12.08.00,33575,33575,33560,33565,17
19/05/2008,12.09.00,33560,33560,33555,33560,16
19/05/2008,12.10.00,33565,33565,33565,33565,3
19/05/2008,12.11.00,33565,33565,33565,33565,2
19/05/2008,12.12.00,33560,33565,33555,33555,14
19/05/2008,12.13.00,33560,33565,33560,33565,6
19/05/2008,12.14.00,33565,33565,33555,33555,22
19/05/2008,12.15.00,33565,33565,33565,33565,5
19/05/2008,12.17.00,33565,33565,33565,33565,3
19/05/2008,12.18.00,33570,33570,33565,33565,3
19/05/2008,12.19.00,33575,33575,33565,33565,3
19/05/2008,12.20.00,33565,33565,33560,33560,7
19/05/2008,12.21.00,33560,33560,33535,33555,54
19/05/2008,12.22.00,33560,33575,33560,33570,9
19/05/2008,12.24.00,33580,33580,33570,33575,11
19/05/2008,12.25.00,33575,33575,33575,33575,1
19/05/2008,12.27.00,33575,33575,33565,33570,16
19/05/2008,12.28.00,33570,33570,33565,33565,8
19/05/2008,12.29.00,33565,33565,33555,33555,5
19/05/2008,12.30.00,33560,33565,33555,33565,15
19/05/2008,12.31.00,33565,33565,33565,33565,2
19/05/2008,12.33.00,33565,33570,33565,33565,9
19/05/2008,12.34.00,33565,33565,33565,33565,2
19/05/2008,12.35.00,33570,33570,33570,33570,21
19/05/2008,12.37.00,33565,33565,33560,33560,11
19/05/2008,12.38.00,33565,33570,33565,33565,15
19/05/2008,12.39.00,33570,33570,33570,33570,1
19/05/2008,12.40.00,33570,33570,33570,33570,3
19/05/2008,12.42.00,33575,33575,33575,33575,2
19/05/2008,12.43.00,33570,33570,33570,33570,1
19/05/2008,12.45.00,33575,33580,33575,33575,24
19/05/2008,12.46.00,33575,33575,33570,33570,3
19/05/2008,12.49.00,33575,33575,33575,33575,2
19/05/2008,12.50.00,33575,33575,33570,33575,13
19/05/2008,12.51.00,33570,33570,33570,33570,2
19/05/2008,12.52.00,33565,33565,33565,33565,5
19/05/2008,12.53.00,33565,33565,33565,33565,1
19/05/2008,12.55.00,33565,33565,33550,33555,11
19/05/2008,12.56.00,33555,33555,33555,33555,3
19/05/2008,12.58.00,33555,33555,33555,33555,1
19/05/2008,12.59.00,33550,33550,33550,33550,3
19/05/2008,13.00.00,33550,33550,33550,33550,3
19/05/2008,13.01.00,33545,33545,33540,33545,7
19/05/2008,13.02.00,33545,33545,33540,33540,12
19/05/2008,13.03.00,33540,33540,33535,33540,16
19/05/2008,13.04.00,33540,33545,33540,33545,3
19/05/2008,13.05.00,33545,33545,33545,33545,2
19/05/2008,13.06.00,33550,33550,33550,33550,1
19/05/2008,13.08.00,33550,33550,33545,33545,4
19/05/2008,13.09.00,33550,33560,33550,33560,20
19/05/2008,13.10.00,33560,33560,33560,33560,7
19/05/2008,13.11.00,33560,33565,33560,33565,5
19/05/2008,13.12.00,33565,33570,33565,33570,3
19/05/2008,13.13.00,33570,33570,33570,33570,3
19/05/2008,13.14.00,33565,33565,33550,33550,16
19/05/2008,13.15.00,33550,33550,33545,33545,5
19/05/2008,13.16.00,33540,33540,33535,33535,27
19/05/2008,13.17.00,33540,33550,33540,33545,5
19/05/2008,13.18.00,33545,33545,33535,33540,11
19/05/2008,13.19.00,33545,33550,33545,33545,6
19/05/2008,13.20.00,33550,33550,33535,33535,8
19/05/2008,13.21.00,33535,33540,33535,33540,5
19/05/2008,13.22.00,33535,33535,33530,33530,12
19/05/2008,13.23.00,33535,33540,33535,33540,3
19/05/2008,13.24.00,33535,33540,33535,33540,3
19/05/2008,13.25.00,33540,33545,33540,33545,8
19/05/2008,13.26.00,33545,33545,33540,33540,2
19/05/2008,13.27.00,33540,33540,33520,33530,35
19/05/2008,13.28.00,33525,33530,33520,33530,12
19/05/2008,13.29.00,33530,33530,33525,33525,4
19/05/2008,13.30.00,33520,33525,33515,33515,20
19/05/2008,13.31.00,33515,33520,33515,33520,7
19/05/2008,13.33.00,33525,33525,33525,33525,3
19/05/2008,13.34.00,33525,33525,33525,33525,2
19/05/2008,13.35.00,33530,33530,33530,33530,2
19/05/2008,13.36.00,33530,33540,33530,33535,18
19/05/2008,13.37.00,33535,33535,33535,33535,2
19/05/2008,13.38.00,33535,33540,33535,33540,6
19/05/2008,13.39.00,33540,33545,33540,33540,7
19/05/2008,13.40.00,33540,33545,33540,33540,9
19/05/2008,13.41.00,33540,33540,33540,33540,1
19/05/2008,13.42.00,33540,33540,33540,33540,1
19/05/2008,13.44.00,33540,33540,33535,33535,6
19/05/2008,13.45.00,33535,33540,33530,33530,10
19/05/2008,13.46.00,33525,33530,33525,33525,4
19/05/2008,13.47.00,33530,33530,33530,33530,2
19/05/2008,13.49.00,33540,33550,33540,33545,14
19/05/2008,13.50.00,33540,33540,33540,33540,3
19/05/2008,13.51.00,33545,33545,33545,33545,1
19/05/2008,13.52.00,33540,33560,33540,33560,13
19/05/2008,13.53.00,33555,33560,33555,33560,2
19/05/2008,13.54.00,33555,33555,33550,33555,9
19/05/2008,13.55.00,33555,33560,33555,33560,3
19/05/2008,13.56.00,33560,33565,33555,33565,8
19/05/2008,13.57.00,33565,33565,33560,33560,11
19/05/2008,13.58.00,33560,33560,33560,33560,3
19/05/2008,13.59.00,33565,33575,33565,33575,11
19/05/2008,14.00.00,33575,33585,33575,33585,19
19/05/2008,14.01.00,33580,33580,33575,33575,14
19/05/2008,14.02.00,33580,33590,33580,33580,14
19/05/2008,14.03.00,33575,33590,33570,33585,21
19/05/2008,14.04.00,33590,33590,33585,33585,6
19/05/2008,14.05.00,33580,33585,33580,33585,6
19/05/2008,14.06.00,33580,33580,33565,33575,16
19/05/2008,14.07.00,33580,33585,33580,33585,5
19/05/2008,14.09.00,33580,33580,33580,33580,1
19/05/2008,14.10.00,33585,33595,33585,33590,29
19/05/2008,14.11.00,33590,33590,33590,33590,1
19/05/2008,14.12.00,33580,33580,33580,33580,1
19/05/2008,14.13.00,33575,33575,33570,33575,12
19/05/2008,14.16.00,33575,33575,33560,33565,16
19/05/2008,14.17.00,33565,33575,33565,33570,6
19/05/2008,14.18.00,33570,33570,33570,33570,1
19/05/2008,14.19.00,33560,33560,33560,33560,1
19/05/2008,14.20.00,33560,33565,33560,33565,7
19/05/2008,14.21.00,33560,33565,33560,33565,3
19/05/2008,14.22.00,33565,33565,33565,33565,2
19/05/2008,14.23.00,33560,33565,33545,33550,21
19/05/2008,14.24.00,33555,33560,33555,33560,3
19/05/2008,14.25.00,33555,33555,33545,33550,23
19/05/2008,14.26.00,33550,33555,33550,33550,11
19/05/2008,14.27.00,33550,33550,33550,33550,2
19/05/2008,14.28.00,33555,33555,33555,33555,6
19/05/2008,14.29.00,33555,33555,33550,33550,5
19/05/2008,14.30.00,33550,33550,33550,33550,6
19/05/2008,14.31.00,33555,33560,33550,33550,4
19/05/2008,14.32.00,33555,33560,33555,33560,7
19/05/2008,14.33.00,33565,33570,33565,33570,10
19/05/2008,14.34.00,33565,33570,33565,33570,4
19/05/2008,14.35.00,33570,33585,33570,33575,18
19/05/2008,14.36.00,33575,33575,33575,33575,5
19/05/2008,14.37.00,33575,33575,33570,33570,7
19/05/2008,14.38.00,33570,33570,33570,33570,2
19/05/2008,14.39.00,33570,33575,33570,33575,8
19/05/2008,14.41.00,33570,33575,33570,33570,10
19/05/2008,14.42.00,33575,33585,33575,33585,16
19/05/2008,14.43.00,33590,33590,33585,33585,10
19/05/2008,14.44.00,33585,33585,33580,33585,3
19/05/2008,14.45.00,33585,33585,33585,33585,4
19/05/2008,14.46.00,33585,33585,33580,33580,8
19/05/2008,14.47.00,33580,33580,33580,33580,4
19/05/2008,14.48.00,33585,33590,33585,33590,9
19/05/2008,14.49.00,33590,33590,33590,33590,1
19/05/2008,14.50.00,33590,33590,33590,33590,1
19/05/2008,14.51.00,33590,33600,33590,33600,16
19/05/2008,14.52.00,33600,33605,33600,33605,46
19/05/2008,14.53.00,33605,33615,33605,33610,30
19/05/2008,14.54.00,33615,33615,33610,33610,14
19/05/2008,14.55.00,33610,33610,33600,33600,26
19/05/2008,14.56.00,33600,33600,33590,33590,9
19/05/2008,14.57.00,33590,33595,33585,33590,23
19/05/2008,14.58.00,33590,33590,33590,33590,3
19/05/2008,14.59.00,33585,33590,33585,33590,5
19/05/2008,15.00.00,33590,33590,33585,33585,4
19/05/2008,15.03.00,33585,33590,33585,33585,10
19/05/2008,15.04.00,33580,33580,33575,33580,6
19/05/2008,15.05.00,33580,33580,33580,33580,5
19/05/2008,15.06.00,33580,33580,33580,33580,4
19/05/2008,15.07.00,33575,33585,33575,33580,34
19/05/2008,15.08.00,33580,33585,33580,33585,16
19/05/2008,15.09.00,33590,33590,33590,33590,3
19/05/2008,15.10.00,33585,33585,33585,33585,7
19/05/2008,15.11.00,33590,33595,33590,33595,8
19/05/2008,15.12.00,33600,33610,33600,33610,12
19/05/2008,15.13.00,33605,33615,33605,33605,9
19/05/2008,15.14.00,33605,33605,33600,33605,6
19/05/2008,15.15.00,33610,33610,33610,33610,4
19/05/2008,15.16.00,33615,33615,33610,33610,9
19/05/2008,15.17.00,33610,33610,33610,33610,6
19/05/2008,15.18.00,33605,33615,33605,33615,10
19/05/2008,15.19.00,33615,33630,33615,33630,17
19/05/2008,15.20.00,33630,33630,33625,33625,21
19/05/2008,15.21.00,33630,33635,33620,33630,24
19/05/2008,15.22.00,33630,33635,33630,33635,7
19/05/2008,15.23.00,33625,33635,33625,33635,7
19/05/2008,15.24.00,33630,33630,33625,33625,8
19/05/2008,15.25.00,33630,33630,33620,33620,8
19/05/2008,15.26.00,33620,33620,33615,33615,10
19/05/2008,15.27.00,33615,33625,33610,33620,22
19/05/2008,15.28.00,33615,33625,33600,33600,22
19/05/2008,15.29.00,33605,33610,33595,33600,25
19/05/2008,15.30.00,33600,33605,33585,33585,31
19/05/2008,15.31.00,33580,33595,33575,33585,34
19/05/2008,15.32.00,33590,33590,33585,33585,12
19/05/2008,15.33.00,33590,33590,33580,33580,3
19/05/2008,15.34.00,33580,33585,33580,33585,9
19/05/2008,15.35.00,33585,33595,33580,33595,44
19/05/2008,15.36.00,33595,33595,33595,33595,19
19/05/2008,15.37.00,33590,33595,33585,33585,7
19/05/2008,15.38.00,33585,33585,33570,33580,10
19/05/2008,15.39.00,33580,33580,33560,33560,17
19/05/2008,15.40.00,33560,33565,33560,33560,7
19/05/2008,15.41.00,33560,33570,33560,33570,20
19/05/2008,15.42.00,33565,33580,33565,33580,7
19/05/2008,15.43.00,33585,33600,33585,33595,18
19/05/2008,15.44.00,33590,33590,33590,33590,7
19/05/2008,15.45.00,33590,33595,33585,33590,7
19/05/2008,15.46.00,33595,33605,33595,33605,18
19/05/2008,15.47.00,33610,33620,33605,33615,27
19/05/2008,15.48.00,33615,33640,33615,33635,76
19/05/2008,15.49.00,33640,33655,33640,33650,85
19/05/2008,15.50.00,33650,33685,33640,33680,92
19/05/2008,15.51.00,33685,33685,33670,33680,47
19/05/2008,15.52.00,33675,33680,33670,33675,27
19/05/2008,15.53.00,33680,33685,33675,33675,18
19/05/2008,15.54.00,33670,33670,33660,33665,27
19/05/2008,15.55.00,33665,33680,33665,33675,14
19/05/2008,15.56.00,33670,33675,33665,33675,20
19/05/2008,15.57.00,33670,33675,33670,33675,4
19/05/2008,15.58.00,33675,33675,33670,33670,6
19/05/2008,15.59.00,33670,33680,33670,33675,14
19/05/2008,16.00.00,33675,33700,33675,33690,84
19/05/2008,16.01.00,33685,33685,33660,33675,45
19/05/2008,16.02.00,33670,33670,33665,33670,9
19/05/2008,16.03.00,33670,33680,33665,33680,29
19/05/2008,16.04.00,33680,33685,33665,33665,20
19/05/2008,16.05.00,33665,33675,33665,33675,12
19/05/2008,16.06.00,33675,33675,33675,33675,6
19/05/2008,16.07.00,33675,33705,33675,33705,54
19/05/2008,16.08.00,33705,33720,33700,33705,61
19/05/2008,16.09.00,33700,33710,33700,33710,26
19/05/2008,16.10.00,33710,33710,33705,33705,19
19/05/2008,16.11.00,33705,33710,33685,33685,43
19/05/2008,16.12.00,33680,33690,33675,33690,25
19/05/2008,16.13.00,33690,33695,33685,33690,7
19/05/2008,16.14.00,33690,33700,33685,33700,17
19/05/2008,16.15.00,33695,33700,33695,33695,28
19/05/2008,16.16.00,33695,33700,33690,33690,20
19/05/2008,16.17.00,33690,33700,33690,33690,21
19/05/2008,16.18.00,33685,33695,33685,33685,33
19/05/2008,16.19.00,33685,33700,33685,33700,20
19/05/2008,16.20.00,33700,33710,33695,33695,37
19/05/2008,16.21.00,33690,33695,33690,33695,17
19/05/2008,16.22.00,33695,33700,33695,33700,6
19/05/2008,16.23.00,33700,33705,33700,33705,30
19/05/2008,16.24.00,33705,33705,33705,33705,18
19/05/2008,16.25.00,33700,33725,33700,33715,67
19/05/2008,16.26.00,33710,33710,33695,33710,29
19/05/2008,16.27.00,33715,33720,33705,33710,27
19/05/2008,16.28.00,33715,33730,33715,33725,53
19/05/2008,16.29.00,33720,33725,33715,33715,32
19/05/2008,16.30.00,33720,33730,33720,33720,26
19/05/2008,16.31.00,33720,33725,33710,33725,72
19/05/2008,16.32.00,33725,33730,33715,33715,61
19/05/2008,16.33.00,33715,33720,33705,33710,41
19/05/2008,16.34.00,33710,33720,33710,33720,18
19/05/2008,16.35.00,33725,33740,33725,33740,82
19/05/2008,16.36.00,33745,33745,33735,33745,54
19/05/2008,16.37.00,33745,33760,33740,33745,98
19/05/2008,16.38.00,33750,33755,33745,33745,49
19/05/2008,16.39.00,33745,33750,33735,33745,41
19/05/2008,16.40.00,33745,33750,33725,33725,77
19/05/2008,16.41.00,33730,33730,33730,33730,6
19/05/2008,16.42.00,33735,33745,33735,33745,14
19/05/2008,16.43.00,33745,33745,33740,33740,9
19/05/2008,16.44.00,33740,33740,33735,33735,31
19/05/2008,16.45.00,33740,33740,33740,33740,4
19/05/2008,16.46.00,33735,33740,33730,33740,26
19/05/2008,16.47.00,33735,33740,33730,33730,14
19/05/2008,16.48.00,33725,33725,33710,33715,28
19/05/2008,16.49.00,33720,33720,33710,33720,27
19/05/2008,16.50.00,33725,33725,33720,33720,11
19/05/2008,16.51.00,33720,33730,33720,33730,5
19/05/2008,16.52.00,33720,33720,33690,33700,52
19/05/2008,16.53.00,33700,33710,33695,33710,17
19/05/2008,16.54.00,33705,33715,33705,33705,20
19/05/2008,16.55.00,33705,33725,33705,33725,10
19/05/2008,16.56.00,33720,33720,33710,33710,9
19/05/2008,16.57.00,33715,33720,33695,33695,18
19/05/2008,16.58.00,33695,33695,33685,33685,41
19/05/2008,16.59.00,33685,33695,33680,33685,22
19/05/2008,17.00.00,33695,33700,33685,33685,23
19/05/2008,17.01.00,33695,33700,33680,33680,25
19/05/2008,17.02.00,33685,33685,33670,33680,40
19/05/2008,17.03.00,33680,33690,33680,33690,13
19/05/2008,17.04.00,33695,33695,33685,33690,31
19/05/2008,17.05.00,33690,33700,33685,33685,21
19/05/2008,17.06.00,33690,33690,33680,33680,22
19/05/2008,17.07.00,33680,33685,33680,33685,6
19/05/2008,17.08.00,33685,33685,33675,33675,14
19/05/2008,17.09.00,33680,33685,33680,33685,10
19/05/2008,17.10.00,33690,33690,33685,33685,6
19/05/2008,17.11.00,33685,33695,33680,33690,22
19/05/2008,17.12.00,33685,33690,33685,33690,9
19/05/2008,17.13.00,33690,33700,33690,33700,19
19/05/2008,17.14.00,33700,33705,33700,33700,12
19/05/2008,17.15.00,33700,33705,33695,33705,8
19/05/2008,17.16.00,33705,33705,33700,33700,10
19/05/2008,17.17.00,33705,33720,33695,33710,40
19/05/2008,17.18.00,33710,33730,33710,33725,70
19/05/2008,17.19.00,33720,33745,33710,33735,134
19/05/2008,17.20.00,33740,33745,33735,33745,44
19/05/2008,17.21.00,33745,33755,33735,33750,86
19/05/2008,17.22.00,33755,33775,33750,33770,90
19/05/2008,17.23.00,33770,33790,33765,33785,121
19/05/2008,17.24.00,33785,33800,33775,33790,172
19/05/2008,17.25.00,33795,33800,33785,33790,83
19/05/2008,17.26.00,33795,33795,33780,33790,58
19/05/2008,17.27.00,33790,33800,33785,33795,64
19/05/2008,17.28.00,33805,33810,33790,33810,101
19/05/2008,17.29.00,33810,33815,33775,33785,126
19/05/2008,17.30.00,33790,33800,33780,33790,73
19/05/2008,17.31.00,33785,33795,33780,33785,56
19/05/2008,17.32.00,33785,33790,33770,33770,86
19/05/2008,17.33.00,33770,33785,33770,33780,46
19/05/2008,17.34.00,33780,33785,33775,33780,27
19/05/2008,17.35.00,33780,33780,33770,33770,27
19/05/2008,17.36.00,33770,33790,33765,33780,25
19/05/2008,17.37.00,33780,33790,33775,33790,21
19/05/2008,17.38.00,33785,33795,33780,33795,28
19/05/2008,17.39.00,33800,33805,33790,33800,55